Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.800 9.810 9.730 9.780 608,803 -0.16(-1.61%)
Apr 29, 2015 9.980 10.02 9.930 9.940 481,221 -0.07(-0.70%)
Apr 28, 2015 9.940 10.05 9.940 10.01 580,663 +0.06(+0.60%)
Apr 27, 2015 9.810 9.990 9.790 9.950 757,151 +0.21(+2.16%)
Apr 24, 2015 9.800 9.820 9.710 9.740 624,913 -0.12(-1.22%)
Apr 23, 2015 9.810 9.900 9.780 9.860 959,680 +0.06(+0.61%)
Apr 22, 2015 9.890 9.900 9.800 9.800 248,404 -0.13(-1.31%)
Apr 21, 2015 9.880 9.950 9.870 9.930 201,389 +0.06(+0.61%)
Apr 20, 2015 9.890 9.900 9.850 9.870 340,903 -0.08(-0.80%)
Apr 17, 2015 9.920 9.960 9.920 9.950 237,232 +0.05(+0.51%)
Apr 16, 2015 9.950 9.960 9.870 9.900 321,671 -0.04(-0.40%)
Apr 15, 2015 9.880 9.960 9.860 9.940 191,235 +0.09(+0.91%)
Apr 14, 2015 9.880 9.910 9.840 9.850 254,850 -0.04(-0.40%)
Apr 13, 2015 9.930 9.940 9.880 9.890 341,819 -0.09(-0.90%)
Apr 10, 2015 9.980 9.990 9.940 9.980 314,844 +0.11(+1.11%)
Apr 09, 2015 9.870 9.890 9.850 9.870 342,641 -0.07(-0.70%)
Apr 08, 2015 9.990 10.00 9.890 9.940 533,063 -0.05(-0.50%)
Apr 07, 2015 10.01 10.04 9.980 9.990 350,235 -0.04(-0.40%)
Apr 06, 2015 10.09 10.11 10.02 10.03 285,428 +0.11(+1.11%)
Apr 02, 2015 9.940 9.920 9.920 9.920 232,300 -0.02(-0.20%)
Apr 01, 2015 9.850 10.00 9.850 9.940 354,935 +0.16(+1.64%)
Mar 31, 2015 9.790 9.830 9.745 9.780 296,469 -0.01(-0.10%)
Mar 30, 2015 9.790 9.810 9.770 9.790 611,763 -0.10(-1.01%)
Mar 27, 2015 9.930 9.932 9.865 9.890 342,407 -0.05(-0.50%)
Mar 26, 2015 9.980 10.00 9.940 9.940 427,439 +0.06(+0.61%)
Mar 25, 2015 9.910 9.920 9.880 9.880 162,376 +0.02(+0.20%)
Mar 24, 2015 9.850 9.870 9.815 9.860 335,680 +0.02(+0.20%)
Mar 23, 2015 9.810 9.860 9.797 9.840 349,278 +0.04(+0.41%)
Mar 20, 2015 9.700 9.840 9.700 9.800 574,532 +0.13(+1.34%)
Mar 19, 2015 9.640 9.690 9.610 9.670 432,033 -0.01(-0.10%)
Mar 18, 2015 9.520 9.720 9.493 9.680 738,521 +0.18(+1.89%)
Mar 17, 2015 9.500 9.620 9.490 9.500 630,695 -0.09(-0.94%)
Mar 16, 2015 9.590 9.610 9.531 9.590 501,664 +0.01(+0.10%)
Mar 13, 2015 9.600 9.600 9.532 9.580 605,041 +0.02(+0.21%)
Mar 12, 2015 9.580 9.600 9.520 9.560 266,263 +0.00(+0.00%)
Mar 11, 2015 9.600 9.600 9.500 9.560 661,115 -0.04(-0.42%)
Mar 10, 2015 9.670 9.690 9.600 9.600 330,847 -0.07(-0.72%)
Mar 09, 2015 9.710 9.722 9.660 9.670 431,352 +0.00(+0.00%)
Mar 06, 2015 9.800 9.810 9.660 9.670 890,099 -0.29(-2.91%)
Mar 05, 2015 10.01 10.05 9.960 9.960 349,041 -0.03(-0.30%)
Mar 04, 2015 10.04 10.03 9.980 9.990 233,811 -0.04(-0.40%)
Mar 03, 2015 10.05 10.10 10.00 10.03 423,542 +0.00(+0.00%)
Mar 02, 2015 10.10 10.12 10.03 10.03 442,898 -0.05(-0.50%)
Feb 27, 2015 10.13 10.14 10.08 10.08 401,865 +0.03(+0.30%)
Feb 26, 2015 10.09 10.10 10.04 10.05 265,179 +0.03(+0.30%)
Feb 25, 2015 10.03 10.04 10.00 10.02 265,379 +0.02(+0.20%)
Feb 24, 2015 9.960 10.00 9.914 10.00 362,382 +0.01(+0.10%)
Feb 23, 2015 9.980 10.06 9.970 9.990 249,948 -0.01(-0.10%)
Feb 20, 2015 10.06 10.09 9.970 10.00 409,957 -0.06(-0.60%)
Feb 19, 2015 10.07 10.08 10.03 10.06 558,584 +0.00(+0.00%)
Feb 18, 2015 10.04 10.08 9.950 10.06 672,143 +0.02(+0.20%)
Feb 17, 2015 10.07 10.07 9.990 10.04 1,155,147 -0.15(-1.47%)
Feb 13, 2015 10.21 10.19 10.19 10.19 501,000 +0.05(+0.49%)
Feb 12, 2015 10.17 10.18 10.12 10.14 541,504 +0.01(+0.10%)
Feb 11, 2015 10.25 10.25 10.11 10.13 753,234 -0.11(-1.07%)
Feb 10, 2015 10.26 10.29 10.22 10.24 587,043 -0.06(-0.58%)
Feb 09, 2015 10.28 10.32 10.28 10.30 527,482 +0.02(+0.19%)
Feb 06, 2015 10.33 10.35 10.21 10.28 637,878 -0.26(-2.47%)
Feb 05, 2015 10.47 10.55 10.45 10.54 375,952 +0.02(+0.19%)
Feb 04, 2015 10.52 10.56 10.47 10.52 523,280 +0.04(+0.38%)
Feb 03, 2015 10.53 10.54 10.44 10.48 557,763 -0.10(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.